시장 데이터를 불러오는 중
전체 종목
커드리널 테라퓨틱스 과거 주가
Cadrenal Therapeutics, Inc. - Common Stock · CVKD · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cadrenal Therapeutics, Inc. - Common Stock · CVKD · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,300 | ₩1,300 | ₩1,201 | ₩1,214 | -6.57% | 8.2만 |
| 2026.10.08 | ₩1,326 | ₩1,326 | ₩1,161 | ₩1,241 | -6.44% | 31.1만 |
| 2026.10.07 | ₩1,348 | ₩1,428 | ₩1,224 | ₩1,297 | -3.76% | 178.2만 |
| 2026.10.06 | ₩1,258 | ₩1,401 | ₩1,201 | ₩1,321 | +4.98% | 9.8만 |
| 2026.10.05 | ₩1,294 | ₩1,334 | ₩1,248 | ₩1,262 | -2.47% | 6.3만 |
| 2026.10.02 | ₩1,308 | ₩1,341 | ₩1,134 | ₩1,254 | -4.08% | 15만 |
| 2026.10.01 | ₩1,454 | ₩1,454 | ₩1,294 | ₩1,294 | -11.01% | 10.9만 |
| 2026.09.30 | ₩1,468 | ₩1,468 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,441 |
| -1.82% |
| 2.2만 |
| 2026.09.29 | ₩1,468 | ₩1,508 | ₩1,441 | ₩1,454 | -0.91% | 3.8만 |
|---|
| 2026.09.28 | ₩1,548 | ₩1,548 | ₩1,428 | ₩1,494 | -3.45% | 7.6만 |
|---|
| 2026.09.25 | ₩1,668 | ₩1,668 | ₩1,508 | ₩1,534 | -8.00% | 22.5만 |
|---|
| 2026.09.24 | ₩1,748 | ₩1,808 | ₩1,588 | ₩1,601 | -8.40% | 11.9만 |
|---|
| 2026.09.23 | ₩1,494 | ₩1,799 | ₩1,414 | ₩1,761 | +17.86% | 26.9만 |
|---|
| 2026.09.22 | ₩1,481 | ₩1,520 | ₩1,414 | ₩1,494 | +0.90% | 7.4만 |
|---|
| 2026.09.21 | ₩1,428 | ₩1,481 | ₩1,414 | ₩1,454 | +1.87% | 6.7만 |
|---|
| 2026.09.18 | ₩1,494 | ₩1,548 | ₩1,428 | ₩1,428 | -4.46% | 11.4만 |
|---|
| 2026.09.17 | ₩1,468 | ₩1,521 | ₩1,441 | ₩1,494 | +1.82% | 4.5만 |
|---|
| 2026.09.16 | ₩1,401 | ₩1,468 | ₩1,348 | ₩1,441 | +2.86% | 5.6만 |
|---|
| 2026.09.15 | ₩1,414 | ₩1,494 | ₩1,388 | ₩1,401 | -0.94% | 5.6만 |
|---|
| 2026.09.14 | ₩1,428 | ₩1,468 | ₩1,406 | ₩1,414 | -0.93% | 4.8만 |
|---|
| 2026.09.11 | ₩1,561 | ₩1,586 | ₩1,334 | ₩1,454 | -6.84% | 22.9만 |
|---|
| 2026.09.10 | ₩1,561 | ₩1,601 | ₩1,521 | ₩1,574 | +0.85% | 12만 |
|---|
| 2026.09.09 | ₩1,628 | ₩1,641 | ₩1,521 | ₩1,588 | -2.46% | 11.5만 |
|---|
| 2026.09.08 | ₩1,601 | ₩1,681 | ₩1,548 | ₩1,601 | 0.00% | 16.2만 |
|---|
| 2026.09.04 | ₩1,681 | ₩1,728 | ₩1,601 | ₩1,628 | -3.17% | 17.7만 |
|---|
| 2026.09.03 | ₩1,788 | ₩1,881 | ₩1,695 | ₩1,708 | -4.48% | 16.9만 |
|---|
| 2026.09.02 | ₩1,868 | ₩2,041 | ₩1,708 | ₩1,775 | -5.00% | 38.8만 |
|---|
| 2026.09.01 | ₩1,988 | ₩2,108 | ₩1,895 | ₩2,015 | +1.34% | 78.4만 |
|---|
| 2026.08.31 | ₩2,188 | ₩3,056 | ₩1,948 | ₩2,335 | +6.71% | 2159.9만 |
|---|
| 2026.08.28 | ₩2,081 | ₩2,135 | ₩2,001 | ₩2,055 | -1.28% | 3.1만 |
|---|
| 2026.08.27 | ₩2,028 | ₩2,164 | ₩2,028 | ₩2,088 | +2.96% | 4.8만 |
|---|
| 2026.08.26 | ₩2,081 | ₩2,192 | ₩1,988 | ₩2,068 | -0.64% | 2.5만 |
|---|
| 2026.08.25 | ₩2,081 | ₩2,148 | ₩2,001 | ₩2,041 | -1.92% | 3.9만 |
|---|
| 2026.08.24 | ₩2,255 | ₩2,255 | ₩2,055 | ₩2,095 | -7.10% | 3.6만 |
|---|
| 2026.08.21 | ₩2,162 | ₩2,162 | ₩2,056 | ₩2,148 | -0.62% | 3.6만 |
|---|
| 2026.08.20 | ₩2,202 | ₩2,302 | ₩2,108 | ₩2,122 | -3.64% | 6만 |
|---|
| 2026.08.19 | ₩2,335 | ₩2,368 | ₩2,162 | ₩2,188 | -6.29% | 8.1만 |
|---|
| 2026.08.18 | ₩2,348 | ₩2,428 | ₩2,188 | ₩2,282 | -2.84% | 5.9만 |
|---|
| 2026.08.17 | ₩2,508 | ₩2,508 | ₩2,282 | ₩2,348 | -6.38% | 3.7만 |
|---|
| 2026.08.14 | ₩2,508 | ₩2,554 | ₩2,388 | ₩2,495 | -0.53% | 2.8만 |
|---|
| 2026.08.13 | ₩2,468 | ₩2,627 | ₩2,348 | ₩2,482 | +0.54% | 3.6만 |
|---|
| 2026.08.12 | ₩2,595 | ₩2,642 | ₩2,362 | ₩2,455 | -5.40% | 6.4만 |
|---|
| 2026.08.11 | ₩2,635 | ₩2,829 | ₩2,562 | ₩2,589 | -1.77% | 4.6만 |
|---|
| 2026.08.10 | ₩2,615 | ₩2,686 | ₩2,548 | ₩2,589 | -1.02% | 2만 |
|---|
| 2026.08.07 | ₩2,535 | ₩2,735 | ₩2,495 | ₩2,602 | +2.63% | 3만 |
|---|
| 2026.08.06 | ₩2,642 | ₩2,657 | ₩2,495 | ₩2,495 | -5.56% | 2.6만 |
|---|
| 2026.08.05 | ₩2,762 | ₩2,802 | ₩2,535 | ₩2,615 | -5.31% | 3.3만 |
|---|
| 2026.08.04 | ₩2,615 | ₩2,895 | ₩2,615 | ₩2,709 | +3.57% | 4.1만 |
|---|
| 2026.08.03 | ₩2,629 | ₩2,882 | ₩2,535 | ₩2,615 | -0.51% | 4.1만 |
|---|
| 2026.07.31 | ₩2,775 | ₩2,815 | ₩2,629 | ₩2,682 | -3.37% | 1.5만 |
|---|
| 2026.07.30 | ₩2,682 | ₩2,789 | ₩2,617 | ₩2,789 | +3.98% | 1.8만 |
|---|
| 2026.07.29 | ₩2,655 | ₩2,735 | ₩2,615 | ₩2,629 | -1.01% | 1.3만 |
|---|
| 2026.07.28 | ₩2,749 | ₩2,795 | ₩2,642 | ₩2,682 | -2.43% | 3.3만 |
|---|
| 2026.07.27 | ₩2,855 | ₩2,855 | ₩2,602 | ₩2,749 | -3.74% | 7.1만 |
|---|
| 2026.07.24 | ₩2,735 | ₩2,882 | ₩2,562 | ₩2,722 | -0.49% | 8만 |
|---|
| 2026.07.23 | ₩2,735 | ₩2,835 | ₩2,482 | ₩2,709 | -0.98% | 6만 |
|---|
| 2026.07.22 | ₩2,895 | ₩2,991 | ₩2,735 | ₩2,802 | -3.23% | 3.9만 |
|---|
| 2026.07.21 | ₩2,855 | ₩3,182 | ₩2,802 | ₩2,895 | +1.40% | 16.8만 |
|---|
| 2026.07.20 | ₩2,935 | ₩3,015 | ₩2,762 | ₩2,789 | -5.00% | 3.1만 |
|---|
| 2026.07.17 | ₩3,069 | ₩3,142 | ₩2,842 | ₩2,882 | -6.09% | 4.7만 |
|---|
| 2026.07.16 | ₩3,176 | ₩3,429 | ₩3,069 | ₩3,109 | -2.10% | 8.7만 |
|---|
| 2026.07.15 | ₩3,202 | ₩3,557 | ₩3,082 | ₩3,136 | -2.08% | 5.7만 |
|---|
| 2026.07.14 | ₩3,216 | ₩3,229 | ₩3,056 | ₩3,229 | +0.41% | 4.9만 |
|---|
| 2026.07.13 | ₩4,110 | ₩4,230 | ₩3,122 | ₩3,229 | -21.43% | 27.8만 |
|---|
| 2026.07.10 | ₩4,030 | ₩4,250 | ₩3,856 | ₩3,856 | -4.30% | 4.1만 |
|---|
| 2026.07.09 | ₩4,143 | ₩4,206 | ₩3,976 | ₩4,016 | -3.06% | 4.8만 |
|---|
| 2026.07.08 | ₩4,190 | ₩4,403 | ₩4,003 | ₩4,136 | -1.27% | 6.3만 |
|---|
| 2026.07.07 | ₩4,497 | ₩4,510 | ₩4,216 | ₩4,216 | -6.23% | 5.4만 |
|---|
| 2026.07.06 | ₩4,817 | ₩4,890 | ₩4,336 | ₩4,483 | -6.93% | 6.5만 |
|---|
| 2026.07.02 | ₩4,123 | ₩5,190 | ₩4,083 | ₩4,803 | +16.50% | 10.7만 |
|---|
| 2026.07.01 | ₩4,270 | ₩5,044 | ₩3,883 | ₩4,230 | -0.94% | 48만 |
|---|
| 2026.06.30 | ₩3,963 | ₩4,617 | ₩3,963 | ₩4,456 | +12.46% | 1.8만 |
|---|
| 2026.06.29 | ₩4,030 | ₩4,243 | ₩3,923 | ₩4,030 | 0.00% | 3.3만 |
|---|
| 2026.06.26 | ₩3,816 | ₩4,455 | ₩3,816 | ₩4,070 | +6.64% | 5.2만 |
|---|
| 2026.06.25 | ₩3,976 | ₩4,159 | ₩3,803 | ₩3,816 | -4.03% | 3.9만 |
|---|
| 2026.06.24 | ₩4,096 | ₩4,223 | ₩3,402 | ₩3,976 | -2.93% | 14만 |
|---|
| 2026.06.23 | ₩4,070 | ₩4,563 | ₩3,923 | ₩4,083 | +0.33% | 5.2만 |
|---|
| 2026.06.22 | ₩4,830 | ₩4,937 | ₩4,163 | ₩4,243 | -12.15% | 6.7만 |
|---|
| 2026.06.18 | ₩4,323 | ₩4,803 | ₩4,203 | ₩4,670 | +8.02% | 11.5만 |
|---|
| 2026.06.17 | ₩4,123 | ₩4,857 | ₩4,056 | ₩4,136 | +0.32% | 8.9만 |
|---|
| 2026.06.16 | ₩4,456 | ₩4,730 | ₩4,030 | ₩4,056 | -8.98% | 7.6만 |
|---|
| 2026.06.15 | ₩5,070 | ₩5,377 | ₩4,356 | ₩4,443 | -12.37% | 6.7만 |
|---|
| 2026.06.12 | ₩5,404 | ₩5,657 | ₩4,937 | ₩4,937 | -8.64% | 11.1만 |
|---|
| 2026.06.11 | ₩5,484 | ₩5,684 | ₩5,377 | ₩5,377 | -1.95% | 3만 |
|---|
| 2026.06.10 | ₩5,297 | ₩5,737 | ₩5,204 | ₩5,524 | +4.28% | 8.3만 |
|---|
| 2026.06.09 | ₩5,737 | ₩5,831 | ₩5,270 | ₩5,270 | -8.14% | 7.5만 |
|---|
| 2026.06.08 | ₩5,924 | ₩6,178 | ₩5,537 | ₩5,617 | -5.18% | 12.1만 |
|---|
| 2026.06.05 | ₩5,697 | ₩6,031 | ₩5,697 | ₩5,924 | +3.98% | 5.9만 |
|---|
| 2026.06.04 | ₩5,591 | ₩6,015 | ₩5,591 | ₩5,751 | +2.86% | 7.9만 |
|---|
| 2026.06.03 | ₩5,804 | ₩5,998 | ₩5,564 | ₩5,591 | -3.68% | 4.6만 |
|---|
| 2026.06.02 | ₩6,284 | ₩6,298 | ₩5,531 | ₩5,804 | -7.64% | 15.8만 |
|---|
| 2026.06.01 | ₩6,565 | ₩6,702 | ₩6,231 | ₩6,271 | -4.47% | 6만 |
|---|
| 2026.05.29 | ₩6,671 | ₩6,920 | ₩6,551 | ₩6,618 | -0.80% | 2.8만 |
|---|
| 2026.05.28 | ₩6,645 | ₩6,845 | ₩6,405 | ₩6,671 | +0.40% | 5.3만 |
|---|
| 2026.05.27 | ₩6,872 | ₩7,272 | ₩6,405 | ₩6,565 | -4.47% | 6.1만 |
|---|
| 2026.05.26 | ₩6,992 | ₩7,459 | ₩6,738 | ₩6,925 | -0.95% | 7.2만 |
|---|
| 2026.05.22 | ₩7,045 | ₩7,854 | ₩6,671 | ₩6,925 | -1.70% | 10.2만 |
|---|
| 2026.05.21 | ₩7,045 | ₩7,085 | ₩6,585 | ₩6,898 | -2.08% | 4만 |
|---|
| 2026.05.20 | ₩6,631 | ₩7,072 | ₩6,446 | ₩6,885 | +3.82% | 6.1만 |
|---|
| 2026.05.19 | ₩6,431 | ₩6,938 | ₩6,418 | ₩6,631 | +3.11% | 4.1만 |
|---|
| 2026.05.18 | ₩6,818 | ₩7,058 | ₩6,431 | ₩6,431 | -5.68% | 4.8만 |
|---|
| 2026.05.15 | ₩7,005 | ₩7,472 | ₩6,725 | ₩6,745 | -3.71% | 4.8만 |
|---|
| 2026.05.14 | ₩7,245 | ₩7,432 | ₩6,698 | ₩7,032 | -2.95% | 4.9만 |
|---|
| 2026.05.13 | ₩6,952 | ₩7,645 | ₩6,872 | ₩7,085 | +1.92% | 4.3만 |
|---|
| 2026.05.12 | ₩7,339 | ₩7,512 | ₩6,765 | ₩6,925 | -5.64% | 4.9만 |
|---|
| 2026.05.11 | ₩8,179 | ₩8,433 | ₩7,299 | ₩7,369 | -9.90% | 9.1만 |
|---|
| 2026.05.08 | ₩7,792 | ₩8,659 | ₩7,792 | ₩8,126 | +4.28% | 6.5만 |
|---|
| 2026.05.07 | ₩8,259 | ₩8,673 | ₩7,808 | ₩8,032 | -2.75% | 5.5만 |
|---|
| 2026.05.06 | ₩8,606 | ₩8,726 | ₩7,593 | ₩8,233 | -4.34% | 9.1만 |
|---|
| 2026.05.05 | ₩8,820 | ₩8,993 | ₩8,139 | ₩8,433 | -4.39% | 10.3만 |
|---|
| 2026.05.04 | ₩8,633 | ₩9,340 | ₩8,406 | ₩8,820 | +2.16% | 5.7만 |
|---|
| 2026.05.01 | ₩9,180 | ₩9,700 | ₩8,219 | ₩8,473 | -7.70% | 12.8만 |
|---|
| 2026.04.30 | ₩7,299 | ₩9,073 | ₩7,258 | ₩8,900 | +21.94% | 11.4만 |
|---|
| 2026.04.29 | ₩7,138 | ₩7,872 | ₩7,138 | ₩7,459 | +4.49% | 5.8만 |
|---|
| 2026.04.28 | ₩7,605 | ₩7,879 | ₩6,925 | ₩7,112 | -6.49% | 4.8만 |
|---|
| 2026.04.27 | ₩7,432 | ₩7,872 | ₩7,352 | ₩7,605 | +2.33% | 4.6만 |
|---|
| 2026.04.24 | ₩7,339 | ₩7,819 | ₩7,138 | ₩7,339 | 0.00% | 3.3만 |
|---|
| 2026.04.23 | ₩7,792 | ₩7,946 | ₩7,098 | ₩7,379 | -5.31% | 5.1만 |
|---|
| 2026.04.22 | ₩7,392 | ₩8,126 | ₩7,192 | ₩7,819 | +5.78% | 5.5만 |
|---|
| 2026.04.21 | ₩6,952 | ₩7,886 | ₩6,952 | ₩7,178 | +3.26% | 9.5만 |
|---|
| 2026.04.20 | ₩6,965 | ₩7,261 | ₩6,691 | ₩7,005 | +0.57% | 5.1만 |
|---|
| 2026.04.17 | ₩6,618 | ₩8,072 | ₩6,418 | ₩6,965 | +5.24% | 19.1만 |
|---|
| 2026.04.16 | ₩6,458 | ₩6,525 | ₩6,244 | ₩6,471 | +0.21% | 3만 |
|---|
| 2026.04.15 | ₩6,405 | ₩6,538 | ₩6,271 | ₩6,418 | +0.21% | 2.6만 |
|---|
| 2026.04.14 | ₩6,698 | ₩6,870 | ₩6,318 | ₩6,391 | -4.58% | 2.2만 |
|---|
| 2026.04.13 | ₩6,298 | ₩6,671 | ₩6,018 | ₩6,658 | +5.72% | 1.6만 |
|---|
| 2026.04.10 | ₩6,605 | ₩6,850 | ₩6,338 | ₩6,351 | -3.84% | 3.9만 |
|---|
| 2026.04.09 | ₩6,418 | ₩6,765 | ₩6,223 | ₩6,631 | +3.33% | 1.5만 |
|---|
| 2026.04.08 | ₩5,951 | ₩6,984 | ₩5,816 | ₩6,471 | +8.74% | 6.1만 |
|---|
| 2026.04.07 | ₩6,004 | ₩6,098 | ₩5,657 | ₩5,764 | -4.00% | 2.8만 |
|---|
| 2026.04.06 | ₩6,231 | ₩6,284 | ₩5,978 | ₩6,204 | -0.43% | 2.1만 |
|---|
| 2026.04.02 | ₩6,284 | ₩6,418 | ₩6,058 | ₩6,271 | -0.21% | 1.4만 |
|---|
| 2026.04.01 | ₩6,858 | ₩7,339 | ₩5,831 | ₩6,538 | -4.67% | 5.4만 |
|---|
| 2026.03.31 | ₩5,777 | ₩6,925 | ₩5,764 | ₩6,832 | +18.24% | 5.4만 |
|---|
| 2026.03.30 | ₩6,658 | ₩6,738 | ₩5,617 | ₩5,671 | -14.83% | 4.7만 |
|---|
| 2026.03.27 | ₩7,205 | ₩7,392 | ₩6,551 | ₩6,658 | -7.59% | 2.6만 |
|---|
| 2026.03.26 | ₩7,018 | ₩7,926 | ₩6,965 | ₩6,992 | -0.38% | 4만 |
|---|
| 2026.03.25 | ₩7,659 | ₩7,659 | ₩6,591 | ₩7,232 | -5.57% | 9.8만 |
|---|
| 2026.03.24 | ₩8,046 | ₩8,593 | ₩7,325 | ₩7,645 | -4.98% | 13.8만 |
|---|
| 2026.03.23 | ₩8,606 | ₩9,140 | ₩8,139 | ₩8,206 | -4.65% | 7.4만 |
|---|
| 2026.03.20 | ₩9,126 | ₩9,480 | ₩8,539 | ₩8,700 | -4.68% | 3.6만 |
|---|
| 2026.03.19 | ₩9,433 | ₩9,634 | ₩9,113 | ₩9,300 | -1.41% | 3.2만 |
|---|
| 2026.03.18 | ₩10,007 | ₩10,221 | ₩9,340 | ₩9,660 | -3.47% | 3.4만 |
|---|
| 2026.03.17 | ₩10,207 | ₩10,572 | ₩10,047 | ₩10,060 | -1.44% | 3.7만 |
|---|
| 2026.03.16 | ₩9,914 | ₩10,501 | ₩9,914 | ₩10,040 | +1.28% | 3.5만 |
|---|
| 2026.03.13 | ₩9,954 | ₩10,247 | ₩9,660 | ₩9,874 | -0.80% | 2.6만 |
|---|
| 2026.03.12 | ₩10,274 | ₩10,928 | ₩9,540 | ₩9,580 | -6.75% | 4.6만 |
|---|
| 2026.03.11 | ₩10,527 | ₩10,928 | ₩10,287 | ₩10,407 | -1.14% | 3.1만 |
|---|
| 2026.03.10 | ₩10,701 | ₩10,914 | ₩10,274 | ₩10,674 | -0.25% | 3.4만 |
|---|
| 2026.03.09 | ₩10,781 | ₩11,141 | ₩10,483 | ₩10,674 | -0.99% | 2.2만 |
|---|
| 2026.03.06 | ₩10,527 | ₩11,081 | ₩10,447 | ₩11,048 | +4.94% | 1.6만 |
|---|
| 2026.03.05 | ₩11,034 | ₩11,195 | ₩10,527 | ₩10,668 | -3.33% | 1.9만 |
|---|
| 2026.03.04 | ₩10,714 | ₩11,555 | ₩10,674 | ₩11,075 | +3.36% | 3.8만 |
|---|
| 2026.03.03 | ₩11,115 | ₩11,379 | ₩10,341 | ₩10,848 | -2.40% | 4.9만 |
|---|
| 2026.03.02 | ₩11,635 | ₩11,955 | ₩11,021 | ₩11,461 | -1.49% | 13.2만 |
|---|
| 2026.02.27 | ₩10,888 | ₩11,353 | ₩10,621 | ₩11,328 | +4.04% | 4.4만 |
|---|
| 2026.02.26 | ₩11,688 | ₩11,748 | ₩11,168 | ₩11,181 | -4.34% | 6.5만 |
|---|
| 2026.02.25 | ₩10,968 | ₩11,555 | ₩10,674 | ₩11,515 | +4.99% | 12만 |
|---|
| 2026.02.24 | ₩9,113 | ₩11,061 | ₩9,113 | ₩10,394 | +14.06% | 20만 |
|---|
| 2026.02.23 | ₩9,327 | ₩9,473 | ₩8,637 | ₩8,953 | -4.01% | 7.9만 |
|---|
| 2026.02.20 | ₩8,553 | ₩9,680 | ₩8,233 | ₩9,133 | +6.79% | 8.4만 |
|---|
| 2026.02.19 | ₩7,365 | ₩8,579 | ₩7,192 | ₩8,286 | +12.50% | 6.1만 |
|---|
| 2026.02.18 | ₩6,725 | ₩7,541 | ₩6,723 | ₩7,365 | +9.52% | 4.2만 |
|---|
| 2026.02.17 | ₩7,325 | ₩7,325 | ₩6,551 | ₩6,551 | -10.56% | 1.8만 |
|---|
| 2026.02.13 | ₩7,232 | ₩7,573 | ₩7,232 | ₩7,385 | +2.12% | 7.9천 |
|---|
| 2026.02.12 | ₩7,619 | ₩7,830 | ₩7,185 | ₩7,232 | -5.08% | 2.3만 |
|---|
| 2026.02.11 | ₩7,792 | ₩8,006 | ₩7,605 | ₩7,605 | -2.40% | 1만 |
|---|
| 2026.02.10 | ₩7,685 | ₩8,146 | ₩7,619 | ₩7,752 | +0.87% | 1.7만 |
|---|
| 2026.02.09 | ₩7,619 | ₩7,936 | ₩7,365 | ₩7,632 | +0.18% | 1.7만 |
|---|
| 2026.02.06 | ₩7,325 | ₩8,019 | ₩7,325 | ₩7,605 | +3.83% | 4.5만 |
|---|
| 2026.02.05 | ₩7,712 | ₩8,359 | ₩7,125 | ₩7,125 | -7.61% | 4.8만 |
|---|
| 2026.02.04 | ₩8,286 | ₩8,713 | ₩7,932 | ₩8,152 | -1.61% | 4.3만 |
|---|
| 2026.02.03 | ₩8,833 | ₩8,886 | ₩8,006 | ₩8,286 | -6.19% | 5만 |
|---|
| 2026.02.02 | ₩9,113 | ₩9,340 | ₩8,673 | ₩8,913 | -2.20% | 5.5만 |
|---|
| 2026.01.30 | ₩9,794 | ₩9,940 | ₩9,200 | ₩9,273 | -5.31% | 4.2만 |
|---|
| 2026.01.29 | ₩10,141 | ₩10,327 | ₩9,607 | ₩9,954 | -1.84% | 3.8만 |
|---|
| 2026.01.28 | ₩10,474 | ₩10,621 | ₩10,007 | ₩10,221 | -2.42% | 6.6만 |
|---|
| 2026.01.27 | ₩10,608 | ₩10,901 | ₩10,060 | ₩10,167 | -4.15% | 6.3만 |
|---|
| 2026.01.26 | ₩10,007 | ₩10,954 | ₩9,820 | ₩10,274 | +2.67% | 9.8만 |
|---|
| 2026.01.23 | ₩10,194 | ₩10,215 | ₩9,433 | ₩9,687 | -4.97% | 1.8만 |
|---|
| 2026.01.22 | ₩9,460 | ₩10,501 | ₩9,460 | ₩10,194 | +7.76% | 2.2만 |
|---|
| 2026.01.21 | ₩9,513 | ₩9,954 | ₩9,140 | ₩9,487 | -0.28% | 4.3만 |
|---|
| 2026.01.20 | ₩10,261 | ₩10,487 | ₩9,807 | ₩9,834 | -4.16% | 2.9만 |
|---|
| 2026.01.16 | ₩10,848 | ₩11,067 | ₩10,487 | ₩10,501 | -3.20% | 4.6만 |
|---|
| 2026.01.15 | ₩11,195 | ₩11,261 | ₩10,808 | ₩10,941 | -2.26% | 5.9만 |
|---|
| 2026.01.14 | ₩11,675 | ₩11,728 | ₩11,061 | ₩11,208 | -4.00% | 4.6만 |
|---|
| 2026.01.13 | ₩11,341 | ₩11,688 | ₩10,941 | ₩11,568 | +2.00% | 4.2만 |
|---|
| 2026.01.12 | ₩11,288 | ₩11,555 | ₩10,888 | ₩11,381 | +0.83% | 10.6만 |
|---|
| 2026.01.09 | ₩10,541 | ₩11,229 | ₩10,367 | ₩10,901 | +3.42% | 7.3만 |
|---|
| 2026.01.08 | ₩10,167 | ₩10,941 | ₩10,154 | ₩10,514 | +3.41% | 7.8만 |
|---|
| 2026.01.07 | ₩9,513 | ₩10,461 | ₩9,507 | ₩9,954 | +4.63% | 7만 |
|---|
| 2026.01.06 | ₩9,954 | ₩9,954 | ₩8,740 | ₩9,247 | -7.10% | 5.7만 |
|---|
| 2026.01.05 | ₩9,954 | ₩9,974 | ₩9,140 | ₩9,767 | -1.88% | 3.3만 |
|---|
| 2026.01.02 | ₩9,967 | ₩10,114 | ₩9,086 | ₩9,780 | -1.87% | 6.7만 |
|---|
| 2025.12.31 | ₩8,833 | ₩9,304 | ₩8,820 | ₩9,046 | +2.42% | 2만 |
|---|
| 2025.12.30 | ₩9,086 | ₩9,180 | ₩8,566 | ₩8,833 | -2.79% | 4.8만 |
|---|
| 2025.12.29 | ₩9,834 | ₩9,834 | ₩9,140 | ₩9,220 | -6.24% | 5.5만 |
|---|
| 2025.12.26 | ₩9,834 | ₩10,161 | ₩9,372 | ₩9,887 | +0.54% | 3.1만 |
|---|
| 2025.12.24 | ₩9,300 | ₩9,834 | ₩9,300 | ₩9,834 | +5.74% | 1.8만 |
|---|
| 2025.12.23 | ₩10,074 | ₩10,341 | ₩9,006 | ₩9,660 | -4.11% | 10만 |
|---|
| 2025.12.22 | ₩9,487 | ₩10,325 | ₩9,447 | ₩10,054 | +5.98% | 6.9만 |
|---|
| 2025.12.19 | ₩9,754 | ₩9,807 | ₩9,020 | ₩9,487 | -2.74% | 6.8만 |
|---|
| 2025.12.18 | ₩10,768 | ₩10,768 | ₩9,564 | ₩9,834 | -8.67% | 8.7만 |
|---|
| 2025.12.17 | ₩11,208 | ₩11,894 | ₩10,446 | ₩10,594 | -5.48% | 11.6만 |
|---|
| 2025.12.16 | ₩12,636 | ₩12,796 | ₩9,907 | ₩11,008 | -12.88% | 32.2만 |
|---|
| 2025.12.15 | ₩15,771 | ₩16,679 | ₩14,569 | ₩16,398 | +3.98% | 14.9만 |
|---|
| 2025.12.12 | ₩15,131 | ₩15,259 | ₩14,450 | ₩14,677 | -3.00% | 10.5만 |
|---|
| 2025.12.11 | ₩15,958 | ₩16,011 | ₩14,143 | ₩14,677 | -8.03% | 18.2만 |
|---|
| 2025.12.10 | ₩13,343 | ₩15,077 | ₩13,329 | ₩14,824 | +11.10% | 6.9만 |
|---|
| 2025.12.09 | ₩13,143 | ₩13,623 | ₩12,742 | ₩13,303 | +1.22% | 2.8만 |
|---|
| 2025.12.08 | ₩13,583 | ₩13,751 | ₩13,143 | ₩13,249 | -2.46% | 2.7만 |
|---|
| 2025.12.05 | ₩14,730 | ₩14,730 | ₩13,123 | ₩13,583 | -7.79% | 3.8만 |
|---|
| 2025.12.04 | ₩12,889 | ₩15,444 | ₩12,889 | ₩14,811 | +14.91% | 18만 |
|---|
| 2025.12.03 | ₩11,021 | ₩11,822 | ₩10,834 | ₩11,822 | +7.26% | 2.7만 |
|---|
| 2025.12.02 | ₩11,648 | ₩11,967 | ₩10,941 | ₩11,034 | -5.27% | 2.1만 |
|---|
| 2025.12.01 | ₩12,075 | ₩12,373 | ₩11,555 | ₩12,009 | -0.55% | 2.2만 |
|---|
| 2025.11.28 | ₩12,569 | ₩12,749 | ₩12,496 | ₩12,526 | -0.34% | 1만 |
|---|
| 2025.11.26 | ₩13,209 | ₩13,436 | ₩12,409 | ₩12,516 | -5.25% | 2.2만 |
|---|
| 2025.11.25 | ₩13,463 | ₩13,711 | ₩12,516 | ₩13,236 | -1.68% | 3.5만 |
|---|
| 2025.11.24 | ₩13,690 | ₩15,064 | ₩13,396 | ₩13,396 | -2.14% | 1.8만 |
|---|
| 2025.11.21 | ₩15,011 | ₩15,056 | ₩13,356 | ₩13,596 | -9.42% | 3만 |
|---|
| 2025.11.20 | ₩15,571 | ₩15,865 | ₩15,077 | ₩15,077 | -3.17% | 1.1만 |
|---|
| 2025.11.19 | ₩15,798 | ₩16,193 | ₩14,964 | ₩15,024 | -4.90% | 1.4만 |
|---|
| 2025.11.18 | ₩15,491 | ₩16,305 | ₩15,491 | ₩15,918 | +2.76% | 2만 |
|---|
| 2025.11.17 | ₩15,598 | ₩16,209 | ₩15,544 | ₩15,611 | +0.09% | 1.9만 |
|---|
| 2025.11.14 | ₩15,344 | ₩15,745 | ₩14,677 | ₩15,491 | +0.96% | 1.7만 |
|---|
| 2025.11.13 | ₩16,265 | ₩16,625 | ₩15,358 | ₩15,544 | -4.43% | 1.2만 |
|---|
| 2025.11.12 | ₩16,705 | ₩17,359 | ₩15,891 | ₩16,332 | -2.24% | 1.8만 |
|---|
| 2025.11.11 | ₩15,838 | ₩16,892 | ₩15,695 | ₩16,478 | +4.04% | 9.1천 |
|---|
| 2025.11.10 | ₩15,358 | ₩16,091 | ₩15,358 | ₩15,691 | +2.17% | 1.3만 |
|---|
| 2025.11.07 | ₩16,198 | ₩16,932 | ₩15,799 | ₩16,205 | +0.04% | 1.3만 |
|---|
| 2025.11.06 | ₩16,932 | ₩17,494 | ₩16,278 | ₩16,278 | -3.86% | 9.8천 |
|---|
| 2025.11.05 | ₩16,038 | ₩17,012 | ₩16,038 | ₩17,012 | +6.07% | 1.7만 |
|---|
| 2025.11.04 | ₩17,572 | ₩17,839 | ₩16,065 | ₩16,065 | -8.58% | 2.2만 |
|---|
| 2025.11.03 | ₩18,079 | ₩18,190 | ₩17,479 | ₩17,999 | -0.44% | 2.3만 |
|---|
| 2025.10.31 | ₩17,386 | ₩18,346 | ₩17,040 | ₩18,233 | +4.87% | 2.8만 |
|---|
| 2025.10.30 | ₩17,065 | ₩17,885 | ₩16,963 | ₩17,239 | +1.02% | 2만 |
|---|
| 2025.10.29 | ₩17,159 | ₩17,999 | ₩17,044 | ₩17,159 | 0.00% | 4만 |
|---|
| 2025.10.28 | ₩17,426 | ₩17,997 | ₩16,999 | ₩17,186 | -1.38% | 2.2만 |
|---|
| 2025.10.27 | ₩18,640 | ₩18,917 | ₩17,399 | ₩17,479 | -6.23% | 3만 |
|---|
| 2025.10.24 | ₩18,613 | ₩18,960 | ₩18,093 | ₩18,860 | +1.33% | 2.4만 |
|---|
| 2025.10.23 | ₩16,665 | ₩18,667 | ₩16,665 | ₩18,373 | +10.25% | 4.5만 |
|---|
| 2025.10.22 | ₩17,332 | ₩17,332 | ₩16,158 | ₩16,652 | -3.93% | 1.6만 |
|---|
| 2025.10.21 | ₩17,079 | ₩18,173 | ₩16,679 | ₩17,619 | +3.16% | 2.7만 |
|---|
| 2025.10.20 | ₩18,160 | ₩18,316 | ₩17,025 | ₩17,232 | -5.11% | 3만 |
|---|
| 2025.10.17 | ₩18,160 | ₩18,453 | ₩18,160 | ₩18,186 | +0.15% | 9.7천 |
|---|
| 2025.10.16 | ₩18,640 | ₩18,840 | ₩18,026 | ₩18,446 | -1.04% | 1.6만 |
|---|
| 2025.10.15 | ₩18,573 | ₩19,147 | ₩18,546 | ₩18,767 | +1.04% | 1.5만 |
|---|
| 2025.10.14 | ₩18,667 | ₩19,054 | ₩18,667 | ₩18,813 | +0.79% | 2.2만 |
|---|
| 2025.10.13 | ₩18,773 | ₩19,347 | ₩18,560 | ₩18,667 | -0.57% | 4.9만 |
|---|
| 2025.10.10 | ₩18,760 | ₩18,933 | ₩18,013 | ₩18,173 | -3.13% | 2.2만 |
|---|